Italia markets open in 2 hours 16 minutes

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
97,55+1,27 (+1,32%)
Alla chiusura: 04:00PM EDT
97,45 -0,10 (-0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230324C000900002023-03-15 11:13AM EDT90.007.200.000.000.00-100.00%
XLI230324C000920002023-03-20 10:13AM EDT92.005.620.000.000.00-600.00%
XLI230324C000930002023-03-20 2:31PM EDT93.004.700.000.000.00-600.00%
XLI230324C000940002023-03-20 10:09AM EDT94.003.850.000.000.00-200.00%
XLI230324C000950002023-03-20 11:10AM EDT95.003.200.000.000.00-3600.00%
XLI230324C000955002023-03-17 1:28PM EDT95.502.260.000.000.00-300.00%
XLI230324C000960002023-03-20 10:06AM EDT96.002.500.000.000.00-400.00%
XLI230324C000965002023-03-17 2:29PM EDT96.501.510.000.000.00-400.00%
XLI230324C000970002023-03-20 9:54AM EDT97.002.000.000.000.00-100.00%
XLI230324C000975002023-03-20 1:59PM EDT97.501.400.000.000.00-95000.00%
XLI230324C000980002023-03-20 3:44PM EDT98.001.150.000.000.00-9101.56%
XLI230324C000985002023-03-20 2:41PM EDT98.500.780.000.000.00-2603.13%
XLI230324C000990002023-03-20 4:00PM EDT99.000.720.000.000.00-35603.13%
XLI230324C000995002023-03-20 3:50PM EDT99.500.560.000.000.00-1506.25%
XLI230324C001000002023-03-20 12:31PM EDT100.000.340.000.000.00-1606.25%
XLI230324C001005002023-03-20 1:25PM EDT100.500.280.000.000.00-706.25%
XLI230324C001010002023-03-20 3:53PM EDT101.000.210.000.000.00-2806.25%
XLI230324C001015002023-03-20 12:10PM EDT101.500.130.000.000.00-2012.50%
XLI230324C001020002023-03-20 3:47PM EDT102.000.100.000.000.00-11012.50%
XLI230324C001025002023-03-17 10:19AM EDT102.500.100.000.000.00-1012.50%
XLI230324C001030002023-03-17 10:15AM EDT103.000.070.000.000.00-15012.50%
XLI230324C001035002023-03-17 12:15PM EDT103.500.070.000.000.00-2012.50%
XLI230324C001040002023-03-20 1:57PM EDT104.000.030.000.000.00-2012.50%
XLI230324C001045002023-03-20 11:24AM EDT104.500.010.000.000.00-2012.50%
XLI230324C001050002023-03-17 12:22PM EDT105.000.040.000.000.00-1012.50%
XLI230324C001060002023-03-16 9:30AM EDT106.000.100.000.000.00-1025.00%
XLI230324C001070002023-03-13 11:13AM EDT107.000.070.000.000.00-3025.00%
XLI230324C001080002023-03-03 4:08PM EDT108.000.260.000.000.00-3025.00%
XLI230324C001090002023-03-17 12:22PM EDT109.000.020.000.000.00-1025.00%
XLI230324C001110002023-03-20 9:39AM EDT111.000.010.000.000.00-7025.00%
XLI230324C001120002023-02-06 1:38PM EDT112.000.190.000.190.00--1970.90%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230324P000700002023-03-15 9:46AM EDT70.000.020.000.000.00--050.00%
XLI230324P000750002023-02-10 10:56AM EDT75.000.100.000.500.00--29148.83%
XLI230324P000820002023-03-15 12:14PM EDT82.000.060.000.000.00--050.00%
XLI230324P000830002023-03-15 12:14PM EDT83.000.080.000.000.00--025.00%
XLI230324P000850002023-03-17 3:39PM EDT85.000.070.000.000.00-1025.00%
XLI230324P000870002023-03-20 12:38PM EDT87.000.050.000.000.00-1025.00%
XLI230324P000880002023-03-15 1:06PM EDT88.000.370.000.000.00--025.00%
XLI230324P000890002023-03-17 3:35PM EDT89.000.220.000.000.00-1025.00%
XLI230324P000900002023-03-20 2:10PM EDT90.000.080.000.000.00-35025.00%
XLI230324P000910002023-03-20 1:28PM EDT91.000.110.000.000.00-7012.50%
XLI230324P000920002023-03-20 12:12PM EDT92.000.260.000.000.00-158012.50%
XLI230324P000930002023-03-20 3:30PM EDT93.000.260.000.000.00-48012.50%
XLI230324P000940002023-03-20 3:56PM EDT94.000.350.000.000.00-933012.50%
XLI230324P000950002023-03-20 12:13PM EDT95.000.760.000.000.00-1506.25%
XLI230324P000955002023-03-20 12:41PM EDT95.500.800.000.000.00-28806.25%
XLI230324P000960002023-03-20 12:51PM EDT96.000.880.000.000.00-42803.13%
XLI230324P000965002023-03-20 11:56AM EDT96.501.050.000.000.00-403.13%
XLI230324P000970002023-03-20 3:50PM EDT97.001.030.000.000.00-801.56%
XLI230324P000975002023-03-20 2:43PM EDT97.501.450.000.000.00-800.20%
XLI230324P000980002023-03-17 11:48AM EDT98.002.790.000.000.00-10300.00%
XLI230324P000985002023-03-17 1:24PM EDT98.502.850.000.000.00-100.00%
XLI230324P000990002023-03-20 3:03PM EDT99.002.170.000.000.00-2200.00%
XLI230324P000995002023-03-20 10:08AM EDT99.502.780.000.000.00-900.00%
XLI230324P001000002023-03-20 10:08AM EDT100.003.150.000.000.00-600.00%
XLI230324P001005002023-03-20 9:55AM EDT100.503.350.000.000.00-400.00%
XLI230324P001010002023-03-20 2:37PM EDT101.003.850.000.000.00-1000.00%
XLI230324P001015002023-03-20 9:55AM EDT101.504.200.000.000.00-100.00%
XLI230324P001020002023-03-17 9:54AM EDT102.005.300.000.000.00-300.00%
XLI230324P001025002023-03-16 2:47PM EDT102.505.000.000.000.00-1200.00%
XLI230324P001030002023-03-15 3:57PM EDT103.006.730.000.000.00-300.00%
XLI230324P001035002023-03-17 1:52PM EDT103.507.180.000.000.00-200.00%
XLI230324P001040002023-03-20 11:15AM EDT104.006.450.000.000.00-100.00%
XLI230324P001045002023-03-10 2:39PM EDT104.506.050.000.000.00--00.00%
XLI230324P001050002023-03-10 2:39PM EDT105.006.500.000.000.00--00.00%
XLI230324P001060002023-03-10 2:49PM EDT106.007.500.000.000.00-1600.00%
XLI230324P001070002023-03-10 2:39PM EDT107.008.400.000.000.00-2400.00%
XLI230324P001080002023-02-03 1:54PM EDT108.005.503.156.800.00-110.00%
XLI230324P001090002023-02-02 2:26PM EDT109.006.104.058.000.00--10.00%
XLI230324P001100002023-02-03 3:11PM EDT110.007.505.009.000.00-130.00%